Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 29,550
+150 (0.51%)
Jul 21, 2026, 3:30 PM KST
Sajodaerim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 29,600.00 | 29,900.00 | 29,100.00 | 29,400.00 | 29,400.00 | -0.68% | 11,378 |
| Jul 16, 2026 | 30,000.00 | 30,350.00 | 29,300.00 | 29,600.00 | 29,600.00 | - | 3,547 |
| Jul 15, 2026 | 28,950.00 | 29,950.00 | 28,950.00 | 29,600.00 | 29,600.00 | 1.54% | 3,249 |
| Jul 14, 2026 | 28,900.00 | 29,400.00 | 28,450.00 | 29,150.00 | 29,150.00 | 1.22% | 8,166 |
| Jul 13, 2026 | 29,550.00 | 29,750.00 | 28,500.00 | 28,800.00 | 28,800.00 | -3.52% | 17,853 |
| Jul 10, 2026 | 29,800.00 | 30,200.00 | 29,500.00 | 29,850.00 | 29,850.00 | 1.19% | 22,062 |
| Jul 9, 2026 | 29,150.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 0.34% | 6,647 |
| Jul 8, 2026 | 29,800.00 | 30,000.00 | 29,150.00 | 29,400.00 | 29,400.00 | -2.16% | 6,695 |
| Jul 7, 2026 | 29,500.00 | 30,050.00 | 29,200.00 | 30,050.00 | 30,050.00 | 0.33% | 9,402 |
| Jul 6, 2026 | 29,400.00 | 30,750.00 | 29,200.00 | 29,950.00 | 29,950.00 | 2.74% | 12,167 |
| Jul 3, 2026 | 29,250.00 | 29,450.00 | 28,650.00 | 29,150.00 | 29,150.00 | - | 11,213 |
| Jul 2, 2026 | 28,100.00 | 29,500.00 | 27,750.00 | 29,150.00 | 29,150.00 | 3.74% | 12,258 |
| Jul 1, 2026 | 27,300.00 | 28,300.00 | 27,300.00 | 28,100.00 | 28,100.00 | 2.55% | 5,222 |
| Jun 30, 2026 | 26,900.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | 0.55% | 2,187 |
| Jun 29, 2026 | 25,500.00 | 27,550.00 | 25,500.00 | 27,250.00 | 27,250.00 | 5.62% | 7,278 |
| Jun 26, 2026 | 26,400.00 | 26,400.00 | 24,900.00 | 25,800.00 | 25,800.00 | -0.19% | 13,283 |
| Jun 25, 2026 | 25,900.00 | 26,600.00 | 25,850.00 | 25,850.00 | 25,850.00 | -0.19% | 7,406 |
| Jun 24, 2026 | 26,500.00 | 26,600.00 | 25,850.00 | 25,900.00 | 25,900.00 | -2.81% | 4,546 |
| Jun 23, 2026 | 27,000.00 | 27,000.00 | 26,300.00 | 26,650.00 | 26,650.00 | -0.74% | 10,267 |
| Jun 22, 2026 | 27,600.00 | 27,700.00 | 26,650.00 | 26,850.00 | 26,850.00 | -3.07% | 5,167 |
| Jun 19, 2026 | 26,500.00 | 27,700.00 | 26,100.00 | 27,700.00 | 27,700.00 | 3.55% | 36,485 |
| Jun 18, 2026 | 26,850.00 | 26,950.00 | 26,200.00 | 26,750.00 | 26,750.00 | -1.29% | 9,127 |
| Jun 17, 2026 | 26,950.00 | 27,150.00 | 26,400.00 | 27,100.00 | 27,100.00 | 0.37% | 2,657 |
| Jun 16, 2026 | 27,200.00 | 27,200.00 | 26,400.00 | 27,000.00 | 27,000.00 | 1.69% | 7,762 |
| Jun 15, 2026 | 25,850.00 | 27,050.00 | 25,850.00 | 26,550.00 | 26,550.00 | 3.11% | 7,178 |
| Jun 12, 2026 | 25,100.00 | 26,600.00 | 25,100.00 | 25,750.00 | 25,750.00 | 2.79% | 5,440 |
| Jun 11, 2026 | 25,100.00 | 25,950.00 | 25,000.00 | 25,050.00 | 25,050.00 | -1.38% | 8,722 |
| Jun 10, 2026 | 25,400.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | -2.50% | 6,339 |
| Jun 9, 2026 | 23,200.00 | 26,200.00 | 23,200.00 | 26,050.00 | 26,050.00 | 4.20% | 7,469 |
| Jun 8, 2026 | 26,300.00 | 26,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | -6.02% | 6,291 |
| Jun 5, 2026 | 26,200.00 | 26,850.00 | 26,050.00 | 26,600.00 | 26,600.00 | 0.57% | 4,281 |
| Jun 4, 2026 | 26,650.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,450.00 | -0.56% | 4,836 |
| Jun 2, 2026 | 26,850.00 | 27,150.00 | 26,200.00 | 26,600.00 | 26,600.00 | -1.85% | 3,968 |
| Jun 1, 2026 | 27,500.00 | 28,000.00 | 26,800.00 | 27,100.00 | 27,100.00 | -3.04% | 15,887 |
| May 29, 2026 | 28,400.00 | 28,500.00 | 27,700.00 | 27,950.00 | 27,950.00 | -2.10% | 5,264 |
| May 28, 2026 | 28,350.00 | 28,700.00 | 27,500.00 | 28,550.00 | 28,550.00 | 0.53% | 18,695 |
| May 27, 2026 | 29,100.00 | 29,200.00 | 28,350.00 | 28,400.00 | 28,400.00 | -3.57% | 8,055 |
| May 26, 2026 | 30,100.00 | 30,100.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.83% | 8,394 |
| May 22, 2026 | 28,800.00 | 30,150.00 | 28,750.00 | 30,000.00 | 30,000.00 | 5.26% | 4,580 |
| May 21, 2026 | 28,750.00 | 29,450.00 | 28,200.00 | 28,500.00 | 28,500.00 | -1.72% | 14,146 |
| May 20, 2026 | 29,350.00 | 30,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | -3.01% | 13,005 |
| May 19, 2026 | 30,200.00 | 31,750.00 | 29,750.00 | 29,900.00 | 29,900.00 | -1.32% | 6,977 |
| May 18, 2026 | 30,350.00 | 30,350.00 | 29,150.00 | 30,300.00 | 30,300.00 | -0.16% | 8,421 |
| May 15, 2026 | 30,450.00 | 30,800.00 | 29,950.00 | 30,350.00 | 30,350.00 | -0.98% | 7,956 |
| May 14, 2026 | 29,300.00 | 30,650.00 | 29,000.00 | 30,650.00 | 30,650.00 | 4.43% | 9,301 |
| May 13, 2026 | 29,250.00 | 29,950.00 | 29,100.00 | 29,350.00 | 29,350.00 | -1.68% | 17,879 |
| May 12, 2026 | 30,800.00 | 30,800.00 | 29,800.00 | 29,850.00 | 29,850.00 | -3.86% | 21,253 |
| May 11, 2026 | 31,300.00 | 31,600.00 | 30,650.00 | 31,050.00 | 31,050.00 | -2.05% | 13,042 |
| May 8, 2026 | 31,250.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 0.79% | 4,341 |
| May 7, 2026 | 31,800.00 | 31,800.00 | 31,300.00 | 31,450.00 | 31,450.00 | -1.10% | 9,974 |